Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 93,400
-1,100 (-1.16%)
Aug 21, 2026, 3:30 PM KST
Hyundai Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 93,200.00 | 94,000.00 | 91,300.00 | 93,400.00 | 93,400.00 | -1.16% | 98,224 |
| Aug 20, 2026 | 95,500.00 | 96,400.00 | 93,600.00 | 94,500.00 | 94,500.00 | -0.32% | 124,106 |
| Aug 19, 2026 | 97,800.00 | 97,800.00 | 94,000.00 | 94,800.00 | 94,800.00 | -5.20% | 103,859 |
| Aug 18, 2026 | 104,400.00 | 104,600.00 | 98,300.00 | 100,000.00 | 100,000.00 | -2.15% | 182,793 |
| Aug 14, 2026 | 101,400.00 | 104,100.00 | 100,900.00 | 102,200.00 | 102,200.00 | 2.51% | 117,886 |
| Aug 13, 2026 | 99,100.00 | 101,700.00 | 97,500.00 | 99,700.00 | 99,700.00 | 1.94% | 316,916 |
| Aug 12, 2026 | 101,600.00 | 102,900.00 | 97,100.00 | 97,800.00 | 97,800.00 | -3.46% | 283,271 |
| Aug 11, 2026 | 103,400.00 | 104,500.00 | 100,200.00 | 101,300.00 | 101,300.00 | -2.41% | 126,546 |
| Aug 10, 2026 | 101,900.00 | 104,700.00 | 100,700.00 | 103,800.00 | 103,800.00 | 1.96% | 181,087 |
| Aug 7, 2026 | 106,500.00 | 106,500.00 | 99,900.00 | 101,800.00 | 101,800.00 | -4.32% | 217,326 |
| Aug 6, 2026 | 109,800.00 | 109,800.00 | 101,800.00 | 106,400.00 | 106,400.00 | -3.36% | 368,408 |
| Aug 5, 2026 | 120,300.00 | 126,800.00 | 102,600.00 | 110,100.00 | 110,100.00 | -7.01% | 456,794 |
| Aug 4, 2026 | 117,300.00 | 118,900.00 | 111,100.00 | 118,400.00 | 118,400.00 | 2.07% | 178,548 |
| Aug 3, 2026 | 114,100.00 | 121,300.00 | 112,800.00 | 116,000.00 | 116,000.00 | -2.36% | 158,436 |
| Jul 31, 2026 | 117,000.00 | 123,000.00 | 114,400.00 | 118,800.00 | 118,800.00 | 4.85% | 132,674 |
| Jul 30, 2026 | 120,600.00 | 121,300.00 | 109,400.00 | 113,300.00 | 113,300.00 | -4.71% | 146,776 |
| Jul 29, 2026 | 128,600.00 | 131,300.00 | 115,100.00 | 118,900.00 | 118,900.00 | -6.67% | 161,918 |
| Jul 28, 2026 | 135,900.00 | 135,900.00 | 125,200.00 | 127,400.00 | 127,400.00 | -7.08% | 92,096 |
| Jul 27, 2026 | 131,500.00 | 137,300.00 | 130,200.00 | 137,100.00 | 137,100.00 | 5.79% | 95,424 |
| Jul 24, 2026 | 138,200.00 | 143,700.00 | 128,100.00 | 129,600.00 | 129,600.00 | -7.16% | 155,562 |
| Jul 23, 2026 | 138,300.00 | 140,800.00 | 131,300.00 | 139,600.00 | 139,600.00 | 0.36% | 185,388 |
| Jul 22, 2026 | 141,700.00 | 145,800.00 | 136,100.00 | 139,100.00 | 139,100.00 | -0.71% | 159,081 |
| Jul 21, 2026 | 136,500.00 | 140,600.00 | 133,700.00 | 140,100.00 | 140,100.00 | 2.71% | 147,277 |
| Jul 20, 2026 | 152,000.00 | 154,700.00 | 134,400.00 | 136,400.00 | 136,400.00 | -13.34% | 191,295 |
| Jul 16, 2026 | 159,200.00 | 161,000.00 | 153,100.00 | 157,400.00 | 157,400.00 | -1.07% | 71,162 |
| Jul 15, 2026 | 158,400.00 | 163,200.00 | 155,500.00 | 159,100.00 | 159,100.00 | 3.51% | 208,401 |
| Jul 14, 2026 | 158,900.00 | 159,200.00 | 148,900.00 | 153,700.00 | 153,700.00 | -2.66% | 163,782 |
| Jul 13, 2026 | 167,200.00 | 171,500.00 | 156,000.00 | 157,900.00 | 157,900.00 | -5.51% | 172,300 |
| Jul 10, 2026 | 167,700.00 | 173,700.00 | 165,600.00 | 167,100.00 | 167,100.00 | -0.30% | 104,116 |
| Jul 9, 2026 | 168,700.00 | 172,200.00 | 158,100.00 | 167,600.00 | 167,600.00 | -0.65% | 159,307 |
| Jul 8, 2026 | 176,400.00 | 179,900.00 | 164,000.00 | 168,700.00 | 168,700.00 | -4.31% | 153,479 |
| Jul 7, 2026 | 178,300.00 | 183,500.00 | 170,100.00 | 176,300.00 | 176,300.00 | -0.11% | 161,199 |
| Jul 6, 2026 | 178,600.00 | 183,400.00 | 165,000.00 | 176,500.00 | 176,500.00 | -1.62% | 168,416 |
| Jul 3, 2026 | 186,400.00 | 187,000.00 | 175,600.00 | 179,400.00 | 179,400.00 | -3.70% | 200,060 |
| Jul 2, 2026 | 192,200.00 | 194,900.00 | 182,800.00 | 186,300.00 | 186,300.00 | -3.97% | 117,569 |
| Jul 1, 2026 | 195,700.00 | 197,700.00 | 183,500.00 | 194,000.00 | 194,000.00 | 0.15% | 227,799 |
| Jun 30, 2026 | 196,800.00 | 209,000.00 | 191,700.00 | 193,700.00 | 193,700.00 | - | 263,538 |
| Jun 29, 2026 | 205,500.00 | 209,500.00 | 183,300.00 | 193,700.00 | 193,700.00 | -3.39% | 211,210 |
| Jun 26, 2026 | 201,000.00 | 210,000.00 | 191,000.00 | 200,500.00 | 200,500.00 | 2.56% | 191,716 |
| Jun 25, 2026 | 194,100.00 | 210,000.00 | 193,000.00 | 195,500.00 | 195,500.00 | 3.38% | 145,932 |
| Jun 24, 2026 | 188,900.00 | 191,600.00 | 183,900.00 | 189,100.00 | 189,100.00 | -1.30% | 128,657 |
| Jun 23, 2026 | 191,500.00 | 205,000.00 | 187,400.00 | 191,600.00 | 191,600.00 | -2.24% | 159,296 |
| Jun 22, 2026 | 191,500.00 | 206,000.00 | 190,400.00 | 196,000.00 | 196,000.00 | 0.67% | 114,716 |
| Jun 19, 2026 | 209,500.00 | 213,000.00 | 191,800.00 | 194,700.00 | 194,700.00 | -4.56% | 229,561 |
| Jun 18, 2026 | 212,000.00 | 222,000.00 | 202,000.00 | 204,000.00 | 204,000.00 | -1.45% | 181,256 |
| Jun 17, 2026 | 199,500.00 | 211,000.00 | 192,000.00 | 207,000.00 | 207,000.00 | 4.33% | 162,888 |
| Jun 16, 2026 | 181,400.00 | 199,700.00 | 180,900.00 | 198,400.00 | 198,400.00 | 8.30% | 178,645 |
| Jun 15, 2026 | 177,000.00 | 186,100.00 | 170,300.00 | 183,200.00 | 183,200.00 | 3.33% | 208,923 |
| Jun 12, 2026 | 185,000.00 | 190,000.00 | 174,300.00 | 177,300.00 | 177,300.00 | -5.24% | 408,818 |
| Jun 11, 2026 | 180,000.00 | 187,100.00 | 163,500.00 | 187,100.00 | 187,100.00 | 9.48% | 422,467 |